CTCP Thép Nam Kim (nkg)

10.90
0.25
(2.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-1.60 -13.33% 32,908,900 175,309 0
10.40
12.10
10.65
2 tháng
(2026-05-29) 		-2.01 -16.19% 63,457,000 -519,279 0
10.40
12.55
10.65
3 tháng
(2026-04-29) 		-2.65 -20.28% 114,820,600 -1,793,964 0
10.40
13.09
10.65
6 tháng
(2026-01-29) 		-3.51 -25.23% 421,101,000 -2,345,833 9.3
10.40
14.68
10.65
12 tháng
(2025-08-04) 		-3.92 -27.37% 1,809,463,700 -6,776,233 -77.9
10.40
18.09
10.65
24 tháng
(2024-08-07) 		-4.37 -29.57% 3,555,728,500 -21,071,451 -400.1
10.27
18.09
10.65
36 tháng
(2023-08-14) 		-3.98 -27.66% 5,748,015,300 -13,144,162 -222.5
10.27
18.98
10.65
60 tháng
(2021-08-23) 		-8.40 -44.68% 10,176,220,200 -19,781,603 -623.7
5.24
31.84
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
10.62
 8,945,300 10.91 11.05 10.62 10,100 74,200 -1.0
12/05/2023
10.91
 7,823,000 10.76 11.05 10.76 5,000 62,400 -0.9
11/05/2023
10.76
 8,509,400 10.73 10.98 10.66 3,100 91,400 -1.4
10/05/2023
10.73
 4,724,800 10.66 10.76 10.59 44,400 0 0.7
09/05/2023
10.66
 11,873,900 10.30 10.69 10.34 72,500 726,800 -9.8
08/05/2023
10.30
 2,689,100 10.27 10.41 10.27 0 6,500 -0.1
05/05/2023
10.27
 3,182,500 10.20 10.45 10.13 5,000 4,500 0.0
04/05/2023
10.20
 3,252,800 10.30 10.41 10.13 2,600 70,200 -1.0
28/04/2023
10.30
 2,952,300 10.27 10.38 10.23 1,100 0 0.0
27/04/2023
10.27
 2,543,700 10.48 10.52 10.27 5,700 2,000 0.1
26/04/2023
10.48
 5,072,000 9.99 10.48 9.91 3,120 0 0.0
25/04/2023
9.99
 3,829,300 9.81 10.27 9.84 0 100 -0.0
24/04/2023
9.81
 5,180,500 10.02 10.06 9.77 32,100 134 0.4
21/04/2023
10.02
 7,163,400 10.38 10.38 9.95 39,330 200 0.6
20/04/2023
10.38
 2,851,100 10.38 10.41 10.27 50,600 0 0.7
19/04/2023
10.38
 3,684,100 10.55 10.62 10.38 5,600 12,100 -0.1
18/04/2023
10.55
 3,260,200 10.48 10.62 10.48 1,000 2,400 -0.0
17/04/2023
10.48
 2,530,500 10.38 10.55 10.34 700 0 0.0
14/04/2023
10.38
 6,845,200 10.34 10.59 10.34 5,700 6,800 -0.0
13/04/2023
10.34
 3,995,200 10.41 10.48 10.27 6,020 710 0.1
12/04/2023
10.41
 4,071,700 10.55 10.62 10.41 10,200 1,504 0.1
11/04/2023
10.55
 5,872,000 10.23 10.55 10.20 2,600 4,900 -0.0
10/04/2023
10.23
 12,802,600 10.48 10.59 10.20 27,120 14,000 0.2
07/04/2023
10.48
 11,908,500 10.73 10.80 10.41 7,810 30,030 -0.3
06/04/2023
10.73
 13,641,000 10.94 11.05 10.73 7,700 1,600 0.1
05/04/2023
10.94
 9,154,400 10.84 10.98 10.76 9,900 5,700 0.1
04/04/2023
10.84
 7,833,100 10.73 10.94 10.66 8,400 1,600 0.1
03/04/2023
10.73
 14,408,000 10.91 11.08 10.69 101,800 202,700 -1.5
31/03/2023
10.91
 20,447,800 11.19 11.26 10.62 110,120 237,000 -2.0
30/03/2023
11.19
 24,828,700 11.61 11.79 11.12 73,210 331,270 -4.1
29/03/2023
11.61
 9,102,500 11.37 11.76 11.37 200 48,300 -0.8
28/03/2023
11.37
 8,421,600 11.54 11.69 11.37 140,600 249,400 -1.7
27/03/2023
11.54
 9,863,500 11.26 11.61 11.15 119,900 617,400 -8.1
24/03/2023
11.26
 7,870,800 11.26 11.47 11.15 400 218,200 -3.5
23/03/2023
11.26
 7,343,500 11.05 11.33 10.87 579,600 6,100 9.0
22/03/2023
11.05
 4,703,900 11.19 11.30 11.05 8,200 15,900 -0.1
21/03/2023
11.19
 8,650,800 10.73 11.19 10.62 125,200 47,000 8.6
20/03/2023
10.73
 9,606,600 11.12 11.26 10.69 111,110 37,600 1.1
17/03/2023
11.12
 6,586,700 11.22 11.40 11.05 8,400 80,800 -1.1
16/03/2023
11.22
 3,554,700 11.58 11.58 11.22 106,600 29,800 1.2
15/03/2023
11.58
 8,919,100 10.94 11.58 11.19 52,400 187,110 -2.2
14/03/2023
10.94
 21,203,000 11.61 11.61 10.87 518,100 28,300 7.6
13/03/2023
11.61
 8,543,100 11.83 11.90 11.47 697,700 23,000 11.1
10/03/2023
11.83
 14,940,600 11.79 11.83 11.40 637,510 455,540 3.0
09/03/2023
11.79
 14,453,500 11.83 12.11 11.79 1,168,700 44,300 18.7
08/03/2023
11.83
 13,324,900 11.69 11.83 11.51 13,240 494,000 -8.0
07/03/2023
11.69
 24,601,200 10.98 11.72 10.98 1,216,800 465,200 12.4
06/03/2023
10.98
 8,149,900 10.87 11.33 10.62 310,300 24,500 4.4
03/03/2023
10.87
 18,752,600 10.87 11.44 10.87 1,249,600 27,400 18.8
02/03/2023
10.87
 10,088,600 10.69 11.12 10.69 1,477,100 700 22.7
01/03/2023
10.69
 8,215,300 10.02 10.69 9.88 24,500 94,448 -1.1
28/02/2023
10.02
 6,482,300 10.06 10.38 9.88 80,200 162,260 -1.2
27/02/2023
10.06
 10,329,700 10.62 10.62 10.06 638,900 424,000 3.1
24/02/2023
10.62
 7,625,500 11.05 11.15 10.55 600,600 27,600 8.6
23/02/2023
11.05
 13,389,900 10.73 11.05 10.27 978,800 864,000 1.8
22/02/2023
10.73
 20,540,800 10.84 11.33 10.55 1,769,200 425,100 20.4
21/02/2023
10.84
 13,895,900 11.15 11.30 10.84 1,104,800 54,500 16.1
20/02/2023
11.15
 13,921,000 10.76 11.19 10.84 620,000 31,100 9.3
17/02/2023
10.76
 10,862,800 10.66 10.87 10.55 653,100 19,700 9.6
16/02/2023
10.66
 13,952,700 9.99 10.66 9.99 505,500 162,080 5.2
15/02/2023
9.99
 9,535,400 9.77 10.23 9.70 363,900 54,600 4.4
14/02/2023
9.77
 6,112,800 9.56 9.95 9.63 29,100 112,800 -1.2
13/02/2023
9.56
 7,333,600 9.56 9.70 9.14 3,100 101,220 -1.3
10/02/2023
9.56
 6,515,100 9.67 9.84 9.42 27,900 0 0.4
09/02/2023
9.67
 4,429,600 9.91 10.06 9.67 11,800 123,160 -1.5
08/02/2023
9.91
 11,111,300 9.31 9.95 9.10 163,232 700 2.3
07/02/2023
9.31
 13,329,800 9.99 10.20 9.31 66,820 1,830,200 -23.2
06/02/2023
9.99
 6,132,300 9.99 10.06 9.70 1,400 148 0.0
03/02/2023
9.99
 8,193,200 9.99 10.30 9.70 89,100 6,200 1.2
02/02/2023
9.99
 11,990,800 10.48 10.59 9.95 31,800 0 0.4
01/02/2023
10.48
 26,772,800 11.26 11.54 10.48 45,600 112,300 -1.0
31/01/2023
11.26
 9,626,000 11.15 11.26 10.94 1,400 48,000 -0.7
30/01/2023
11.15
 12,150,400 11.15 11.61 10.91 824,200 109,300 11.3
27/01/2023
11.15
 13,391,300 10.98 11.33 10.66 231,500 529,300 -4.7
19/01/2023
10.98
 11,759,900 10.94 11.08 10.69 279,700 57,700 3.4
18/01/2023
10.94
 8,391,200 10.98 11.19 10.84 39,400 87,900 -0.7
17/01/2023
10.98
 16,064,300 10.27 10.98 10.34 6,600 91,600 -1.3
16/01/2023
10.27
 9,383,400 9.95 10.41 9.88 6,600 128,900 -1.8
13/01/2023
9.95
 7,793,700 10.02 10.41 9.84 0 358,500 -5.0
12/01/2023
10.02
 6,481,000 9.84 10.13 9.77 2,400 95,900 -1.3
11/01/2023
9.84
 13,430,900 9.56 10.20 9.63 0 91,700 -1.3
10/01/2023
9.56
 9,013,700 9.28 9.70 8.92 55,600 309,500 -3.4
09/01/2023
9.28
 7,653,700 9.38 9.67 9.28 96,400 75,000 0.3
06/01/2023
9.38
 8,650,300 9.81 9.88 9.28 9,100 98,000 -1.2
05/01/2023
9.81
 9,742,300 9.45 9.88 9.28 473,400 13,300 6.4
04/01/2023
9.45
 7,894,500 9.28 9.77 9.38 322,300 404,600 -1.1
03/01/2023
9.28
 8,703,700 8.68 9.28 8.75 26,900 125,200 -1.3
30/12/2022
8.68
 3,898,300 8.68 8.85 8.57 23,400 234,400 -2.6
29/12/2022
8.68
 5,596,000 8.75 8.92 8.50 37,600 445,300 -5.0
28/12/2022
8.75
 5,818,200 8.75 9.03 8.75 10,900 16,500 -0.1
27/12/2022
8.75
 9,207,900 8.18 8.75 8.00 599,600 553,000 0.6
26/12/2022
8.18
 12,085,600 8.78 8.78 8.18 670,200 104,500 6.5
23/12/2022
8.78
 12,512,300 9.42 9.42 8.78 53,700 82,500 -0.4
22/12/2022
9.42
 10,900,600 9.77 10.02 9.14 2,000 71,800 -0.9
21/12/2022
9.77
 13,402,600 10.38 10.59 9.67 1,800 722,900 -10.0
20/12/2022
10.38
 25,882,700 9.99 10.55 9.45 391,300 128,300 3.9
19/12/2022
9.99
 20,966,000 9.99 10.66 9.99 86,900 59,500 0.4
16/12/2022
9.99
 15,188,000 9.35 9.99 9.21 17,000 25,200 -0.1
15/12/2022
9.35
 11,705,100 9.21 9.49 9.06 76,900 9,700 0.9
14/12/2022
9.21
 10,366,800 9.21 9.56 9.14 700 1,234,600 -16.0

Chính sách bảo mật | Điều khoản sử dụng |